Kinesis Gold Historical Data

KAU Page 22
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 64.6
-0.91%
$ 1.5 billion $ 6,362
Apr 17, 2023 $ 65.22
+0.12%
$ 1.51 billion $ 6,611
Apr 16, 2023 $ 65.04
-0.24%
$ 1.51 billion $ 6,295
Apr 15, 2023 $ 65.16
+0.20%
$ 1.51 billion $ 6,083
Apr 14, 2023 $ 65
-2.23%
$ 1.51 billion $ 5,241
Apr 13, 2023 $ 66.5
+1.26%
$ 1.54 billion $ 574
Apr 12, 2023 $ 65.72
+0.57%
$ 1.53 billion $ 231
Apr 11, 2023 $ 65.32
+0.60%
$ 1.52 billion $ 932
Apr 10, 2023 $ 64.99
-1.55%
$ 1.51 billion $ 221
Apr 9, 2023 $ 65.94
+0.19%
$ 1.53 billion $ 20
Apr 7, 2023 $ 65.63
+0.18%
$ 1.52 billion $ 10
Apr 6, 2023 $ 65.54
-0.54%
$ 1.52 billion $ 211
Apr 5, 2023 $ 65.92
-0.08%
$ 1.53 billion $ 1,050
Apr 4, 2023 $ 65.98
+1.98%
$ 1.53 billion $ 272
Apr 3, 2023 $ 64.75
+1.12%
$ 1.5 billion $ 231
Apr 2, 2023 $ 63.99
-0.55%
$ 1.49 billion $ 20
Apr 1, 2023 $ 64.3
+0.02%
$ 1.49 billion $ 10
Mar 31, 2023 $ 64.34
-0.32%
$ 1.49 billion $ 231
Mar 30, 2023 $ 64.55
+0.76%
$ 1.5 billion $ 2,047
Mar 29, 2023 $ 64.07
-0.43%
$ 1.49 billion $ 984
Mar 28, 2023 $ 64.36
+0.84%
$ 1.49 billion $ 257
Mar 27, 2023 $ 63.8
-0.95%
$ 1.48 billion $ 230
Mar 26, 2023 $ 64.43
+0.47%
$ 1.5 billion $ 20
Mar 25, 2023 $ 64.57
+0.25%
$ 1.5 billion $ 10
Mar 24, 2023 $ 64.4
-0.78%
$ 1.49 billion $ 1,023
Mar 23, 2023 $ 64.9
+1.01%
$ 1.51 billion $ 231
Mar 22, 2023 $ 64.23
+1.31%
$ 1.49 billion $ 231
Mar 21, 2023 $ 63.37
-2.07%
$ 1.47 billion $ 231
Mar 20, 2023 $ 64.81
+0.35%
$ 1.5 billion $ 1,044
Mar 19, 2023 $ 64.84
-0.27%
$ 1.51 billion $ 302
Mar 18, 2023 $ 64.52
+0.42%
$ 1.5 billion $ 10
Mar 17, 2023 $ 64.38
+2.95%
$ 1.49 billion $ 201
Mar 16, 2023 $ 62.47
-0.38%
$ 1.45 billion $ 231
Mar 15, 2023 $ 62.81
+3.62%
$ 1.46 billion $ 222
Mar 14, 2023 $ 60.57
-2.62%
$ 1.41 billion $ 984
Mar 13, 2023 $ 62.27
+3.88%
$ 1.45 billion $ 240
Mar 12, 2023 $ 59.84
+0.09%
$ 1.39 billion $ 20
Mar 11, 2023 $ 60.26
+0.53%
$ 1.4 billion $ 10
Mar 10, 2023 $ 60.06
+0.44%
$ 1.39 billion $ 221
Mar 9, 2023 $ 59.79
+0.68%
$ 1.39 billion $ 1,067
Mar 8, 2023 $ 59.44
+0.64%
$ 1.38 billion $ 11,817
Mar 7, 2023 $ 59.06
-1.58%
$ 1.37 billion $ 230
Mar 6, 2023 $ 59.97
+0.04%
$ 1.39 billion $ 231
Mar 5, 2023 $ 59.92
-0.21%
$ 1.39 billion $ 10
Mar 4, 2023 $ 60.28
+0.62%
$ 1.4 billion $ 10
Mar 3, 2023 $ 59.93
+0.05%
$ 1.39 billion $ 1,091
Mar 2, 2023 $ 59.91
+0.10%
$ 1.39 billion $ 230
Mar 1, 2023 $ 59.81
+0.24%
$ 1.39 billion $ 230
Feb 28, 2023 $ 59.74
+0.89%
$ 1.39 billion $ 231
Feb 27, 2023 $ 59.2
+0.32%
$ 1.37 billion $ 1,127